Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
2.110
+0.041 (1.98%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Multi Ways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.07 | 2.11 | 2.01 | 2.11 | 2.11 | 1.98% | 2,049 |
| Apr 23, 2026 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | -3.77% | 5,839 |
| Apr 22, 2026 | 1.95 | 2.15 | 1.79 | 2.15 | 2.15 | 10.26% | 141,343 |
| Apr 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | 2,006 |
| Apr 20, 2026 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | -1.76% | 7,729 |
| Apr 17, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | 1.02% | 3,153 |
| Apr 16, 2026 | 1.97 | 2.04 | 1.97 | 1.97 | 1.97 | -0.51% | 1,831 |
| Apr 15, 2026 | 2.05 | 2.08 | 1.97 | 1.98 | 1.98 | -1.98% | 6,908 |
| Apr 14, 2026 | 2.06 | 2.10 | 2.02 | 2.02 | 2.02 | -5.61% | 3,292 |
| Apr 13, 2026 | 2.16 | 2.16 | 2.00 | 2.14 | 2.14 | -2.68% | 20,459 |
| Apr 10, 2026 | 2.01 | 2.24 | 1.93 | 2.20 | 2.20 | 8.33% | 50,490 |
| Apr 9, 2026 | 1.94 | 2.03 | 1.90 | 2.03 | 2.03 | -3.29% | 17,925 |
| Apr 8, 2026 | 2.03 | 2.11 | 1.95 | 2.10 | 2.10 | 4.95% | 53,006 |
| Apr 7, 2026 | 1.82 | 2.25 | 1.82 | 2.00 | 2.00 | 11.11% | 64,671 |
| Apr 6, 2026 | 1.75 | 1.90 | 1.72 | 1.80 | 1.80 | 5.88% | 7,264 |
| Apr 2, 2026 | 1.89 | 1.89 | 1.69 | 1.70 | 1.70 | -7.61% | 21,421 |
| Apr 1, 2026 | 1.63 | 1.96 | 1.63 | 1.84 | 1.84 | 14.29% | 61,758 |
| Mar 31, 2026 | 1.64 | 1.73 | 1.56 | 1.61 | 1.61 | -4.73% | 33,330 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -3.98% | 2,436 |
| Mar 27, 2026 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -5.38% | 5,321 |
| Mar 26, 2026 | 1.73 | 1.97 | 1.73 | 1.86 | 1.86 | 3.33% | 22,390 |
| Mar 25, 2026 | 1.84 | 1.94 | 1.78 | 1.80 | 1.80 | -2.70% | 19,133 |
| Mar 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 456 |
| Mar 23, 2026 | 1.41 | 1.86 | 1.41 | 1.85 | 1.85 | -1.07% | 3,891 |
| Mar 20, 2026 | 1.87 | 1.93 | 1.87 | 1.87 | 1.87 | -6.59% | 4,472 |
| Mar 19, 2026 | 1.93 | 2.08 | 1.87 | 2.00 | 2.00 | 4.76% | 26,900 |
| Mar 18, 2026 | 1.91 | 1.97 | 1.91 | 1.91 | 1.91 | -1.49% | 3,618 |
| Mar 17, 2026 | 1.95 | 2.03 | 1.89 | 1.94 | 1.94 | 2.11% | 5,382 |
| Mar 16, 2026 | 1.99 | 1.99 | 1.84 | 1.90 | 1.90 | -5.47% | 14,731 |
| Mar 13, 2026 | 2.04 | 2.09 | 2.01 | 2.01 | 2.01 | - | 3,735 |
| Mar 12, 2026 | 2.02 | 2.04 | 2.01 | 2.01 | 2.01 | -1.95% | 1,242 |
| Mar 11, 2026 | 2.06 | 2.15 | 2.05 | 2.05 | 2.05 | -3.30% | 1,936 |
| Mar 10, 2026 | 2.18 | 2.21 | 2.07 | 2.12 | 2.12 | 1.44% | 12,927 |
| Mar 9, 2026 | 2.10 | 2.12 | 2.09 | 2.09 | 2.09 | -3.69% | 2,477 |
| Mar 6, 2026 | 2.15 | 2.19 | 2.15 | 2.17 | 2.17 | 0.46% | 1,036 |
| Mar 5, 2026 | 2.20 | 2.21 | 2.10 | 2.16 | 2.16 | 1.41% | 21,676 |
| Mar 4, 2026 | 2.07 | 2.25 | 2.07 | 2.13 | 2.13 | 3.90% | 14,701 |
| Mar 3, 2026 | 2.01 | 2.08 | 2.01 | 2.05 | 2.05 | -1.44% | 7,855 |
| Mar 2, 2026 | 2.03 | 2.15 | 1.98 | 2.08 | 2.08 | -1.42% | 15,909 |
| Feb 27, 2026 | 2.19 | 2.29 | 2.11 | 2.11 | 2.11 | -3.65% | 7,274 |
| Feb 26, 2026 | 2.30 | 2.30 | 2.11 | 2.19 | 2.19 | -3.52% | 23,014 |
| Feb 25, 2026 | 2.46 | 2.47 | 2.27 | 2.27 | 2.27 | -8.47% | 63,284 |
| Feb 24, 2026 | 2.22 | 2.49 | 2.22 | 2.48 | 2.48 | 16.43% | 53,853 |
| Feb 23, 2026 | 2.30 | 2.30 | 2.05 | 2.13 | 2.13 | -9.28% | 41,482 |
| Feb 20, 2026 | 2.28 | 2.40 | 2.11 | 2.35 | 2.35 | 4.54% | 73,881 |
| Feb 19, 2026 | 2.21 | 2.25 | 2.13 | 2.25 | 2.25 | 1.63% | 7,430 |
| Feb 18, 2026 | 2.14 | 2.28 | 2.14 | 2.21 | 2.21 | -0.36% | 8,930 |
| Feb 17, 2026 | 2.29 | 2.29 | 2.15 | 2.22 | 2.22 | -3.27% | 16,032 |
| Feb 13, 2026 | 2.20 | 2.34 | 2.18 | 2.29 | 2.29 | 5.33% | 20,036 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.12 | 2.18 | 2.18 | -12.18% | 87,945 |